Bahvest Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.320	0.325	0.320	0.325	0.308	276,000
2022-09-02	0.335	0.335	0.320	0.330	0.312	335,700
2022-09-01	0.335	0.335	0.320	0.325	0.308	533,900
2022-08-30	0.330	0.340	0.325	0.340	0.322	586,200
2022-08-29	0.330	0.335	0.325	0.335	0.317	488,600
2022-08-26	0.345	0.345	0.335	0.335	0.317	181,800
2022-08-25	0.335	0.340	0.335	0.340	0.322	552,500
2022-08-24	0.320	0.330	0.320	0.330	0.312	66,300
2022-08-23	0.315	0.325	0.315	0.320	0.303	251,300
2022-08-22	0.330	0.330	0.315	0.320	0.303	536,200
2022-08-19	0.330	0.340	0.325	0.335	0.317	251,800
2022-08-18	0.335	0.340	0.330	0.330	0.312	138,800
2022-08-17	0.325	0.335	0.325	0.335	0.317	391,800
2022-08-16	0.330	0.340	0.330	0.330	0.312	155,400
2022-08-15	0.340	0.340	0.330	0.330	0.312	171,800
2022-08-12	0.340	0.345	0.335	0.345	0.326	166,200
2022-08-11	0.340	0.345	0.330	0.340	0.322	407,800
2022-08-10	0.330	0.340	0.325	0.340	0.322	210,500
2022-08-09	0.335	0.340	0.330	0.340	0.322	68,500
2022-08-08	0.340	0.340	0.330	0.335	0.317	161,900
2022-08-05	0.340	0.340	0.335	0.335	0.317	140,900
2022-08-04	0.340	0.340	0.335	0.335	0.317	399,800
2022-08-03	0.340	0.340	0.335	0.335	0.317	160,000
2022-08-02	0.345	0.345	0.335	0.340	0.322	498,100
2022-08-01	0.335	0.350	0.335	0.350	0.331	788,900
2022-07-29	0.330	0.340	0.320	0.340	0.322	824,800
2022-07-28	0.325	0.330	0.325	0.330	0.312	199,200
2022-07-27	0.315	0.330	0.315	0.325	0.308	97,300
2022-07-26	0.325	0.325	0.315	0.315	0.298	208,900
2022-07-25	0.325	0.325	0.315	0.320	0.303	292,300
2022-07-22	0.320	0.330	0.320	0.325	0.308	429,500
2022-07-21	0.310	0.320	0.305	0.310	0.293	365,600
2022-07-20	0.315	0.320	0.310	0.310	0.293	169,000
2022-07-19	0.315	0.320	0.310	0.310	0.293	238,600
2022-07-18	0.305	0.320	0.305	0.320	0.303	214,300
2022-07-15	0.305	0.310	0.300	0.310	0.293	178,400
2022-07-14	0.305	0.305	0.300	0.305	0.289	105,300
2022-07-13	0.300	0.300	0.295	0.300	0.284	252,400
2022-07-12	0.305	0.305	0.295	0.300	0.284	339,400
2022-07-08	0.300	0.305	0.295	0.300	0.284	709,900
2022-07-07	0.300	0.300	0.295	0.300	0.284	894,500
2022-07-06	0.300	0.305	0.295	0.300	0.284	1,587,100
2022-07-05	0.300	0.310	0.300	0.300	0.284	229,600
2022-07-04	0.300	0.305	0.300	0.300	0.284	475,200
2022-07-01	0.315	0.315	0.305	0.310	0.293	520,700
2022-06-30	0.315	0.320	0.310	0.315	0.298	343,500
2022-06-29	0.320	0.325	0.310	0.315	0.298	1,913,700
2022-06-28	0.310	0.315	0.305	0.310	0.293	883,900
2022-06-27	0.305	0.310	0.300	0.305	0.289	1,517,600
2022-06-24	0.305	0.305	0.300	0.305	0.289	361,900
2022-06-23	0.310	0.310	0.300	0.305	0.289	633,300
2022-06-22	0.305	0.305	0.300	0.305	0.289	607,000
2022-06-21	0.305	0.310	0.300	0.305	0.289	933,200
2022-06-20	0.315	0.315	0.300	0.310	0.293	588,800
2022-06-17	0.300	0.310	0.300	0.310	0.293	1,974,200
2022-06-16	0.325	0.330	0.305	0.305	0.289	2,647,900
2022-06-15	0.330	0.335	0.320	0.325	0.308	318,800
2022-06-14	0.325	0.335	0.315	0.330	0.312	2,620,600
2022-06-13	0.340	0.345	0.320	0.325	0.308	2,269,100
2022-06-10	0.335	0.345	0.335	0.345	0.326	178,000

← NewerPage 18 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.0150 MYR
2025-06-13	0.0100 MYR
2024-12-05	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.